Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SENSOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000055 | 0.00000052 | 2,622.00 |
| Jul 09 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000056 | 0.00000051 | 5,162.00 |
| Jul 08 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000060 | 0.00000048 | 319,554.00 |
| Jul 07 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000057 | 0.00000051 | 7,562.00 |
| Jul 06 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000058 | 0.00000055 | 4,183.00 |
| Jul 05 2024 | 0.00000056 | -0.00000008 | -12.50% | 0.00000064 | 0.00000065 | 0.00000055 | 97,098.00 |
| Jul 04 2024 | 0.00000064 | 0.00000004 | 6.67% | 0.00000060 | 0.00000071 | 0.00000057 | 62,229.00 |
| Jul 03 2024 | 0.00000060 | -0.00000005 | -7.69% | 0.00000065 | 0.00000071 | 0.00000058 | 44,822.00 |
| Jul 02 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000067 | 0.00000070 | 0.00000062 | 36,709.00 |
| Jul 01 2024 | 0.00000068 | -0.00000005 | -6.85% | 0.00000089 | 0.00000089 | 0.00000066 | 292,042.00 |
| Jun 30 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000075 | 0.00000072 | 4,446.00 |
| Jun 29 2024 | 0.00000074 | 0.00000002 | 2.78% | 0.00000072 | 0.00000074 | 0.00000070 | 713.00 |
| Jun 28 2024 | 0.00000072 | -0.00000005 | -6.49% | 0.00000077 | 0.00000077 | 0.00000070 | 14,113.00 |
| Jun 27 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000078 | 0.00000086 | 0.00000074 | 22,626.00 |
| Jun 26 2024 | 0.00000078 | -0.00000009 | -10.34% | 0.00000087 | 0.00000094 | 0.00000077 | 503,049.00 |
| Jun 25 2024 | 0.00000087 | 0.00000015 | 20.83% | 0.00000072 | 0.00000110 | 0.00000068 | 418,320.00 |
| Jun 24 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000069 | 0.00000073 | 0.00000067 | 285,854.00 |
| Jun 23 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000073 | 0.00000074 | 0.00000068 | 375,921.00 |
| Jun 22 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000070 | 0.00000073 | 0.00000067 | 358,238.00 |
| Jun 21 2024 | 0.00000071 | -0.00000004 | -5.33% | 0.00000075 | 0.00000077 | 0.00000070 | 508,771.00 |
| Jun 20 2024 | 0.00000075 | -0.00000006 | -7.41% | 0.00000081 | 0.00000084 | 0.00000073 | 605,333.00 |
| Jun 19 2024 | 0.00000081 | 0.00000003 | 3.85% | 0.00000078 | 0.00000082 | 0.00000076 | 579,383.00 |
| Jun 18 2024 | 0.00000078 | -0.00000008 | -9.30% | 0.00000086 | 0.00000088 | 0.00000076 | 478,089.00 |
| Jun 17 2024 | 0.00000086 | -0.00000006 | -6.52% | 0.00000092 | 0.00000094 | 0.00000086 | 645,756.00 |
| Jun 16 2024 | 0.00000092 | 0.00000011 | 13.58% | 0.00000081 | 0.00000093 | 0.00000080 | 503,646.00 |
| Jun 15 2024 | 0.00000081 | -0.00000003 | -3.57% | 0.00000084 | 0.00000085 | 0.00000080 | 428,340.00 |
| Jun 14 2024 | 0.00000084 | 0.00000002 | 2.44% | 0.00000082 | 0.00000084 | 0.00000081 | 272,257.00 |
| Jun 13 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000083 | 0.00000080 | 256,114.00 |
| Jun 12 2024 | 0.00000082 | -0.00000003 | -3.53% | 0.00000085 | 0.00000086 | 0.00000078 | 447,601.00 |
| Jun 11 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000089 | 0.00000081 | 529,817.00 |
| Jun 10 2024 | 0.00000086 | 0.00000004 | 4.88% | 0.00000082 | 0.00000086 | 0.00000080 | 559,434.00 |
| Jun 09 2024 | 0.00000082 | -0.00000007 | -7.87% | 0.00000089 | 0.00000089 | 0.00000078 | 346,694.00 |
| Jun 08 2024 | 0.00000089 | -0.00000001 | -1.11% | 0.00000090 | 0.00000091 | 0.00000087 | 363,075.00 |
| Jun 07 2024 | 0.00000090 | -0.00000001 | -1.10% | 0.00000091 | 0.00000094 | 0.00000089 | 471,303.00 |
| Jun 06 2024 | 0.00000091 | 0.00000005 | 5.81% | 0.00000086 | 0.00000093 | 0.00000086 | 438,974.00 |
| Jun 05 2024 | 0.00000086 | -0.00000001 | -1.15% | 0.00000110 | 0.00000118 | 0.00000086 | 669,742.00 |
| Jun 04 2024 | 0.00000087 | 0.00000000 | 0.00% | 0.00000088 | 0.00000088 | 0.00000084 | 410,400.00 |
| Jun 03 2024 | 0.00000087 | -0.00000003 | -3.33% | 0.00000090 | 0.00000090 | 0.00000086 | 322,063.00 |
| Jun 02 2024 | 0.00000090 | -0.00000004 | -4.26% | 0.00000094 | 0.00000095 | 0.00000088 | 278,457.00 |
| Jun 01 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000094 | 0.00000096 | 0.00000092 | 391,098.00 |
| May 31 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000095 | 0.00000097 | 0.00000091 | 543,216.00 |
| May 30 2024 | 0.00000095 | 0.00000004 | 4.40% | 0.00000090 | 0.00000099 | 0.00000086 | 602,746.00 |
| May 29 2024 | 0.00000091 | 0.00000003 | 3.41% | 0.00000088 | 0.00000093 | 0.00000088 | 391,433.00 |
| May 28 2024 | 0.00000088 | -0.00000003 | -3.30% | 0.00000091 | 0.00000093 | 0.00000085 | 298,082.00 |
| May 27 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000091 | 0.00000092 | 0.00000088 | 671,405.00 |
| May 26 2024 | 0.00000092 | 0.00000002 | 2.22% | 0.00000090 | 0.00000094 | 0.00000089 | 497,369.00 |
| May 25 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000090 | 0.00000091 | 0.00000085 | 517,562.00 |
| May 24 2024 | 0.00000090 | -0.00000002 | -2.17% | 0.00000092 | 0.00000093 | 0.00000088 | 479,871.00 |
| May 23 2024 | 0.00000092 | -0.00000001 | -1.08% | 0.00000092 | 0.00000098 | 0.00000088 | 679,304.00 |
| May 22 2024 | 0.00000093 | 0.00000004 | 4.49% | 0.00000090 | 0.00000095 | 0.00000088 | 543,474.00 |
| May 21 2024 | 0.00000089 | 0.00000000 | 0.00% | 0.00000089 | 0.00000101 | 0.00000088 | 666,444.00 |
| May 20 2024 | 0.00000089 | -0.00000004 | -4.30% | 0.00000092 | 0.00000094 | 0.00000089 | 897,574.00 |
| May 19 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000095 | 0.00000095 | 0.00000090 | 409,907.00 |
| May 18 2024 | 0.00000094 | -0.00000004 | -4.08% | 0.00000098 | 0.00000100 | 0.00000094 | 583,073.00 |
| May 17 2024 | 0.00000098 | -0.00000001 | -1.01% | 0.00000097 | 0.00000103 | 0.00000093 | 482,897.00 |
| May 16 2024 | 0.00000099 | 0.00000006 | 6.45% | 0.00000094 | 0.00000099 | 0.00000092 | 351,077.00 |
| May 15 2024 | 0.00000093 | -0.00000006 | -6.06% | 0.00000099 | 0.00000101 | 0.00000092 | 383,207.00 |
| May 14 2024 | 0.00000099 | 0.00000004 | 4.21% | 0.00000095 | 0.00000107 | 0.00000091 | 480,988.00 |
| May 13 2024 | 0.00000095 | -0.00000014 | -12.84% | 0.00000110 | 0.00000118 | 0.00000093 | 728,160.00 |
| May 12 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000114 | 0.00000108 | 336,503.00 |
| May 11 2024 | 0.00000110 | -0.00000004 | -3.51% | 0.00000115 | 0.00000116 | 0.00000109 | 373,826.00 |
| May 10 2024 | 0.00000114 | 0.00000007 | 6.54% | 0.00000107 | 0.00000117 | 0.00000105 | 383,138.00 |
| May 09 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000108 | 0.00000113 | 0.00000105 | 490,403.00 |
| May 08 2024 | 0.00000108 | 0.00000001 | 0.93% | 0.00000107 | 0.00000110 | 0.00000106 | 666,764.00 |
| May 07 2024 | 0.00000107 | 0.00000001 | 0.94% | 0.00000106 | 0.00000108 | 0.00000103 | 518,541.00 |
| May 06 2024 | 0.00000106 | 0.00000002 | 1.92% | 0.00000104 | 0.00000107 | 0.00000099 | 903,553.00 |
| May 05 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000104 | 0.00000106 | 0.00000102 | 651,074.00 |
| May 04 2024 | 0.00000104 | -0.00000008 | -7.14% | 0.00000112 | 0.00000113 | 0.00000104 | 718,944.00 |
| May 03 2024 | 0.00000112 | -0.00000005 | -4.27% | 0.00000117 | 0.00000118 | 0.00000111 | 600,667.00 |
| May 02 2024 | 0.00000117 | -0.00000003 | -2.50% | 0.00000120 | 0.00000123 | 0.00000116 | 880,965.00 |
| May 01 2024 | 0.00000120 | 0.00000010 | 9.09% | 0.00000110 | 0.00000124 | 0.00000108 | 683,648.00 |
| Apr 30 2024 | 0.00000110 | 0.00000005 | 4.76% | 0.00000105 | 0.00000114 | 0.00000104 | 562,767.00 |
| Apr 29 2024 | 0.00000105 | -0.00000006 | -5.41% | 0.00000110 | 0.00000118 | 0.00000103 | 960,059.00 |
| Apr 28 2024 | 0.00000111 | -0.00000016 | -12.60% | 0.00000127 | 0.00000141 | 0.00000109 | 651,107.00 |
| Apr 27 2024 | 0.00000127 | 0.00000001 | 0.79% | 0.00000126 | 0.00000138 | 0.00000124 | 510,114.00 |
| Apr 26 2024 | 0.00000126 | 0.00000005 | 4.13% | 0.00000121 | 0.00000136 | 0.00000119 | 404,105.00 |
| Apr 25 2024 | 0.00000121 | 0.00000001 | 0.83% | 0.00000122 | 0.00000123 | 0.00000115 | 529,745.00 |
| Apr 24 2024 | 0.00000120 | 0.00000006 | 5.26% | 0.00000114 | 0.00000128 | 0.00000108 | 281,611.00 |
| Apr 23 2024 | 0.00000114 | -0.00000005 | -4.20% | 0.00000119 | 0.00000122 | 0.00000111 | 293,483.00 |
| Apr 22 2024 | 0.00000119 | 0.00000005 | 4.39% | 0.00000110 | 0.00000129 | 0.00000105 | 688,263.00 |
| Apr 21 2024 | 0.00000114 | -0.00000012 | -9.52% | 0.00000126 | 0.00000138 | 0.00000113 | 459,154.00 |
| Apr 20 2024 | 0.00000126 | 0.00000018 | 16.67% | 0.00000108 | 0.00000134 | 0.00000108 | 440,970.00 |
| Apr 19 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000111 | 0.00000115 | 0.00000101 | 461,530.00 |
| Apr 18 2024 | 0.00000111 | 0.00000002 | 1.83% | 0.00000109 | 0.00000113 | 0.00000102 | 456,395.00 |
| Apr 17 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000118 | 0.00000105 | 364,632.00 |
| Apr 16 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000112 | 0.00000117 | 0.00000105 | 338,200.00 |
| Apr 15 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000113 | 0.00000120 | 0.00000110 | 526,415.00 |
| Apr 14 2024 | 0.00000116 | 0.00000000 | 0.00% | 0.00000116 | 0.00000121 | 0.00000109 | 430,390.00 |
| Apr 13 2024 | 0.00000116 | -0.00000004 | -3.33% | 0.00000120 | 0.00000128 | 0.00000107 | 476,942.00 |
| Apr 12 2024 | 0.00000120 | -0.00000002 | -1.64% | 0.00000122 | 0.00000128 | 0.00000115 | 510,605.00 |
